Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.92 | 28.96 | 28.20 | 28.22 | 466,167 | -0.99(-3.39%) |
Jul 30, 2014 | 28.79 | 29.22 | 28.79 | 29.21 | 520,446 | +0.61(+2.13%) |
Jul 29, 2014 | 28.83 | 29.17 | 28.54 | 28.60 | 580,023 | -0.30(-1.04%) |
Jul 28, 2014 | 28.64 | 28.99 | 28.34 | 28.90 | 611,688 | +0.13(+0.45%) |
Jul 25, 2014 | 29.05 | 29.36 | 28.54 | 28.77 | 758,626 | -1.12(-3.75%) |
Jul 24, 2014 | 29.82 | 30.04 | 29.71 | 29.89 | 589,751 | +0.07(+0.23%) |
Jul 23, 2014 | 29.78 | 29.92 | 29.54 | 29.82 | 466,841 | -0.07(-0.23%) |
Jul 22, 2014 | 30.03 | 30.15 | 29.87 | 29.89 | 314,919 | -0.03(-0.10%) |
Jul 21, 2014 | 29.93 | 30.03 | 29.76 | 29.92 | 243,854 | -0.13(-0.43%) |
Jul 18, 2014 | 29.90 | 30.24 | 29.80 | 30.05 | 459,156 | +0.28(+0.94%) |
Jul 17, 2014 | 30.00 | 30.18 | 29.69 | 29.77 | 322,492 | -0.34(-1.13%) |
Jul 16, 2014 | 30.49 | 30.50 | 29.88 | 30.11 | 394,223 | -0.18(-0.59%) |
Jul 15, 2014 | 30.31 | 30.48 | 29.98 | 30.29 | 230,084 | +0.02(+0.07%) |
Jul 14, 2014 | 30.43 | 30.60 | 30.22 | 30.27 | 397,928 | +0.18(+0.60%) |
Jul 11, 2014 | 30.21 | 30.22 | 29.87 | 30.09 | 323,349 | -0.15(-0.50%) |
Jul 10, 2014 | 29.79 | 30.29 | 29.52 | 30.24 | 509,343 | +0.00(+0.00%) |
Jul 09, 2014 | 30.37 | 30.44 | 30.19 | 30.24 | 627,614 | -0.01(-0.03%) |
Jul 08, 2014 | 30.78 | 30.78 | 30.22 | 30.25 | 781,041 | -0.66(-2.14%) |
Jul 07, 2014 | 31.13 | 31.17 | 30.68 | 30.91 | 742,791 | -0.34(-1.09%) |
Jul 03, 2014 | 31.21 | 31.25 | 31.25 | 31.25 | 406,400 | +0.26(+0.84%) |
Jul 02, 2014 | 31.15 | 31.21 | 30.75 | 30.99 | 426,059 | -0.18(-0.58%) |
Jul 01, 2014 | 31.00 | 31.37 | 30.96 | 31.17 | 852,999 | +0.25(+0.81%) |
Jun 30, 2014 | 30.52 | 30.95 | 30.48 | 30.92 | 850,662 | +0.44(+1.44%) |
Jun 27, 2014 | 30.18 | 30.50 | 29.93 | 30.48 | 314,580 | +0.18(+0.59%) |
Jun 26, 2014 | 30.66 | 30.75 | 30.10 | 30.30 | 431,818 | -0.33(-1.08%) |
Jun 25, 2014 | 30.16 | 30.67 | 30.05 | 30.63 | 594,555 | +0.30(+0.99%) |
Jun 24, 2014 | 30.61 | 30.77 | 30.29 | 30.33 | 823,669 | -0.37(-1.21%) |
Jun 23, 2014 | 30.29 | 30.71 | 30.15 | 30.70 | 484,118 | +0.46(+1.52%) |
Jun 20, 2014 | 30.26 | 30.39 | 30.09 | 30.24 | 598,832 | +0.21(+0.70%) |
Jun 19, 2014 | 30.09 | 30.13 | 29.35 | 30.03 | 815,947 | -0.01(-0.03%) |
Jun 18, 2014 | 30.35 | 30.35 | 29.85 | 30.04 | 814,871 | -0.28(-0.92%) |
Jun 17, 2014 | 29.08 | 30.49 | 29.03 | 30.32 | 1,482,316 | +1.16(+3.98%) |
Jun 16, 2014 | 29.17 | 29.31 | 28.83 | 29.16 | 367,918 | -0.08(-0.27%) |
Jun 13, 2014 | 29.28 | 29.48 | 28.98 | 29.24 | 425,990 | +0.09(+0.31%) |
Jun 12, 2014 | 29.71 | 29.86 | 29.02 | 29.15 | 987,592 | -0.64(-2.15%) |
Jun 11, 2014 | 29.66 | 29.89 | 29.59 | 29.79 | 353,105 | -0.09(-0.30%) |
Jun 10, 2014 | 29.59 | 29.88 | 29.41 | 29.88 | 521,390 | +0.15(+0.50%) |
Jun 06, 2014 | 29.85 | 30.54 | 29.72 | 29.73 | 1,453,276 | +0.04(+0.13%) |
Jun 05, 2014 | 29.28 | 29.79 | 29.09 | 29.69 | 398,802 | +0.38(+1.30%) |
Jun 04, 2014 | 28.69 | 29.40 | 28.60 | 29.31 | 655,209 | +0.55(+1.91%) |
Jun 03, 2014 | 28.21 | 28.83 | 28.16 | 28.76 | 453,281 | +0.42(+1.48%) |
Jun 02, 2014 | 28.35 | 28.49 | 27.99 | 28.34 | 275,901 | +0.07(+0.25%) |
May 30, 2014 | 28.45 | 28.57 | 28.19 | 28.27 | 416,742 | -0.24(-0.84%) |
May 29, 2014 | 28.29 | 28.55 | 28.15 | 28.51 | 622,509 | +0.30(+1.06%) |
May 28, 2014 | 28.04 | 28.45 | 27.82 | 28.21 | 576,129 | +0.14(+0.50%) |
May 27, 2014 | 27.92 | 28.20 | 27.91 | 28.07 | 283,555 | +0.18(+0.65%) |
May 23, 2014 | 27.86 | 27.89 | 27.89 | 27.89 | 288,000 | +0.09(+0.32%) |
May 22, 2014 | 27.62 | 27.86 | 27.38 | 27.80 | 248,357 | +0.18(+0.65%) |
May 21, 2014 | 27.35 | 27.64 | 27.18 | 27.62 | 464,239 | +0.45(+1.66%) |
May 20, 2014 | 27.70 | 27.74 | 27.04 | 27.17 | 413,570 | -0.50(-1.81%) |
May 19, 2014 | 27.32 | 27.78 | 27.23 | 27.67 | 466,406 | +0.26(+0.95%) |
May 16, 2014 | 27.28 | 27.42 | 26.82 | 27.41 | 566,122 | +0.19(+0.70%) |
May 15, 2014 | 27.62 | 27.78 | 27.06 | 27.22 | 630,154 | -0.58(-2.09%) |
May 14, 2014 | 28.31 | 28.31 | 27.76 | 27.80 | 449,241 | -0.58(-2.04%) |
May 13, 2014 | 28.65 | 28.79 | 28.29 | 28.38 | 356,219 | -0.27(-0.94%) |
May 12, 2014 | 28.33 | 28.77 | 28.22 | 28.65 | 349,749 | +0.43(+1.52%) |
May 09, 2014 | 27.81 | 28.25 | 27.64 | 28.22 | 578,029 | +0.31(+1.11%) |
May 08, 2014 | 27.85 | 28.09 | 27.78 | 27.91 | 681,038 | -0.01(-0.04%) |
May 07, 2014 | 27.57 | 27.93 | 27.29 | 27.92 | 556,891 | +0.44(+1.60%) |
May 06, 2014 | 27.73 | 27.75 | 27.31 | 27.48 | 701,478 | -0.55(-1.96%) |
May 05, 2014 | 28.00 | 28.11 | 27.52 | 28.03 | 458,380 | -0.12(-0.43%) |
May 02, 2014 | 28.25 | 28.73 | 28.10 | 28.15 | 667,709 | -0.07(-0.25%) |